PharmaSGP Holding (PSGG)

PSGG
🏛️ Alemania →
29.00
Última Actualización: 2025-08-11
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 26.40 26.60 26.40 26.60 0.0M
2022-12-29 24.30 26.70 24.30 26.70 0.0M
2022-12-28 23.80 26.50 23.80 26.50 0.0M
2022-12-27 26.10 26.10 24.60 24.60 0.0M
2022-12-23 26.20 26.50 26.10 26.10 0.0M
2022-12-22 26.10 26.10 26.10 26.10 0.0M
2022-12-21 25.60 25.90 25.60 25.80 0.0M
2022-12-20 26.20 26.20 25.00 25.90 0.0M
2022-12-19 26.10 27.30 26.10 27.30 0.0M
2022-12-16 26.40 26.40 26.40 26.40 0.0M
2022-12-15 27.50 27.50 25.50 25.90 0.0M
2022-12-14 25.40 25.80 24.90 25.80 0.0M
2022-12-13 25.20 25.40 24.40 25.40 0.0M
2022-12-12 25.40 25.40 25.40 25.40 0.0M
2022-12-09 24.70 25.20 24.40 24.40 0.0M
2022-12-08 25.30 25.50 24.80 25.50 0.0M
2022-12-07 25.60 25.70 25.10 25.70 0.0M
2022-12-06 25.20 25.60 24.80 25.40 0.0M
2022-12-05 24.40 25.30 24.40 25.00 0.0M
2022-12-02 25.20 25.60 25.20 25.50 0.0M
2022-12-01 25.00 25.50 25.00 25.50 0.0M
2022-11-30 25.00 25.40 24.60 24.60 0.0M
2022-11-29 25.00 25.30 24.80 24.80 0.0M
2022-11-28 25.00 25.00 25.00 25.00 0.0M
2022-11-25 25.00 25.20 25.00 25.20 0.0M
2022-11-24 24.70 25.50 24.70 25.50 0.0M
2022-11-23 25.00 25.40 24.70 24.70 0.0M
2022-11-22 25.00 25.00 24.70 24.70 0.0M
2022-11-21 25.40 25.40 25.00 25.00 0.0M
2022-11-18 25.00 25.50 25.00 25.00 0.0M
2022-11-17 25.30 25.30 25.30 25.30 0.0M
2022-11-16 25.10 25.30 25.00 25.30 0.0M
2022-11-15 24.80 25.10 24.80 25.10 0.0M
2022-11-14 25.10 25.10 24.80 24.80 0.0M
2022-11-11 24.90 25.60 24.50 25.60 0.0M
2022-11-10 25.00 25.60 24.50 25.50 0.0M
2022-11-09 25.00 25.00 24.70 24.70 0.0M
2022-11-08 25.00 25.10 25.00 25.10 0.0M
2022-11-07 24.70 24.70 24.70 24.70 0.0M
2022-11-04 25.00 25.00 24.60 24.70 0.0M
2022-11-03 25.00 25.00 24.70 24.70 0.0M
2022-11-02 25.30 25.30 25.30 25.30 0.0M
2022-11-01 24.30 25.00 24.30 25.00 0.0M
2022-10-31 24.60 25.00 24.60 25.00 0.0M
2022-10-28 24.00 25.00 24.00 25.00 0.0M
2022-10-27 24.20 24.20 24.20 24.20 0.0M
2022-10-26 25.30 25.30 24.00 25.00 0.0M
2022-10-25 25.20 25.60 25.20 25.60 0.0M
2022-10-24 24.50 25.10 24.50 25.10 0.0M
2022-10-21 24.90 25.30 24.50 25.00 0.0M
2022-10-20 25.50 25.50 25.30 25.30 0.0M
2022-10-19 25.20 25.30 25.00 25.20 0.0M
2022-10-18 24.50 24.60 24.50 24.60 0.0M
2022-10-17 25.10 25.10 24.40 24.70 0.0M
2022-10-14 25.00 25.10 24.30 24.30 0.0M
2022-10-13 24.60 25.20 24.50 25.20 0.0M
2022-10-12 24.80 24.90 24.00 24.90 0.0M
2022-10-11 24.90 25.10 24.90 25.10 0.0M
2022-10-10 25.00 25.00 25.00 25.00 0.0M
2022-10-07 24.00 25.50 24.00 25.50 0.0M
2022-10-06 24.20 25.60 24.20 25.60 0.0M
2022-10-05 24.90 24.90 24.40 24.40 0.0M
2022-10-04 24.50 24.50 24.00 24.50 0.0M
2022-10-03 24.40 24.40 23.90 23.90 0.0M
2022-09-30 24.70 25.00 24.10 25.00 0.0M
2022-09-29 25.00 25.00 25.00 25.00 0.0M
2022-09-28 24.10 24.60 23.50 24.60 0.0M
2022-09-27 24.50 25.10 24.40 25.00 0.0M
2022-09-26 24.60 24.60 24.00 24.60 0.0M
2022-09-23 25.50 25.50 23.70 24.70 0.0M
2022-09-22 24.70 25.50 24.70 25.50 0.0M
2022-09-21 24.90 25.30 24.90 25.30 0.0M
2022-09-20 24.60 25.10 23.00 25.10 0.0M
2022-09-19 22.80 24.70 22.80 24.70 0.0M
2022-09-16 23.90 24.40 23.90 24.30 0.0M
2022-09-15 24.50 24.50 24.40 24.50 0.0M
2022-09-14 25.90 26.00 25.40 25.80 0.0M
2022-09-13 25.80 26.00 25.40 26.00 0.0M
2022-09-12 25.90 25.90 25.40 25.40 0.0M
2022-09-09 24.90 26.00 24.80 26.00 0.0M
2022-09-08 25.40 26.50 24.60 26.50 0.0M
2022-09-07 25.70 26.00 25.30 26.00 0.0M
2022-09-06 25.90 26.00 25.70 25.70 0.0M
2022-09-05 25.60 25.90 25.60 25.90 0.0M
2022-09-02 24.90 25.20 24.90 25.10 0.0M
2022-09-01 25.90 25.90 24.50 25.30 0.0M
2022-08-31 25.20 25.80 25.20 25.80 0.0M
2022-08-30 26.00 26.10 25.80 26.00 0.0M
2022-08-29 24.70 26.10 24.70 25.60 0.0M
2022-08-26 26.10 26.10 24.50 24.50 0.0M
2022-08-25 26.30 26.30 25.60 25.60 0.0M
2022-08-24 26.20 26.30 26.20 26.30 0.0M
2022-08-23 26.30 26.30 25.70 25.70 0.0M
2022-08-22 25.60 26.10 25.50 26.10 0.0M
2022-08-19 25.50 26.10 25.00 26.00 0.0M
2022-08-18 25.40 25.50 25.00 25.00 0.0M
2022-08-17 26.00 26.00 25.80 26.00 0.0M
2022-08-16 25.20 25.50 25.20 25.50 0.0M
2022-08-15 25.60 26.20 25.00 25.00 0.0M
2022-08-12 24.90 25.10 24.60 24.60 0.0M
2022-08-11 24.30 24.90 24.10 24.90 0.0M
2022-08-10 24.00 24.60 24.00 24.60 0.0M
2022-08-09 23.30 23.50 23.10 23.40 0.0M
2022-08-08 23.90 24.30 23.60 24.00 0.0M
2022-08-05 23.90 24.00 23.80 24.00 0.0M
2022-08-04 24.60 24.80 24.60 24.70 0.0M
2022-08-03 24.00 24.80 24.00 24.30 0.0M
2022-08-02 24.10 24.30 24.10 24.30 0.0M
2022-08-01 23.50 23.90 23.50 23.90 0.0M
2022-07-29 24.90 25.00 24.10 24.10 0.0M
2022-07-28 24.50 24.90 23.50 24.70 0.0M
2022-07-27 24.20 24.50 24.20 24.50 0.0M
2022-07-26 24.90 25.00 23.90 23.90 0.0M
2022-07-25 24.40 25.00 24.40 24.80 0.0M
2022-07-22 24.50 25.00 24.00 24.00 0.0M
2022-07-21 24.30 25.00 24.00 24.40 0.0M
2022-07-20 24.70 25.00 24.20 24.30 0.0M
2022-07-19 25.10 25.10 24.40 24.40 0.0M
2022-07-18 25.00 25.10 25.00 25.00 0.0M
2022-07-15 25.70 25.70 24.50 25.00 0.0M
2022-07-14 24.70 25.70 24.70 25.60 0.0M
2022-07-13 25.70 26.00 24.30 24.50 0.0M
2022-07-12 25.00 25.80 25.00 25.80 0.0M
2022-07-11 25.30 25.30 24.70 25.20 0.0M
2022-07-08 24.80 25.40 24.80 25.20 0.0M
2022-07-07 24.40 25.20 24.00 25.20 0.0M
2022-07-06 24.10 24.60 24.00 24.40 0.0M
2022-07-05 23.40 24.50 23.30 24.50 0.0M
2022-07-04 23.30 24.00 23.30 24.00 0.0M
2022-07-01 22.60 23.90 22.60 23.90 0.0M
2022-06-30 23.90 23.90 23.00 23.50 0.0M
2022-06-29 24.30 25.10 23.20 25.10 0.0M
2022-06-28 24.10 24.50 24.00 24.50 0.0M
2022-06-27 23.90 24.00 22.70 24.00 0.0M
2022-06-24 23.00 23.90 22.40 23.90 0.0M
2022-06-23 23.10 23.20 22.50 23.10 0.0M
2022-06-22 22.80 23.70 22.80 23.70 0.0M
2022-06-21 24.00 24.60 23.00 23.40 0.0M
2022-06-20 23.50 24.60 23.20 24.60 0.0M
2022-06-17 22.30 23.40 22.30 23.40 0.0M
2022-06-16 23.10 23.10 22.90 22.90 0.0M
2022-06-15 23.90 24.10 23.30 24.10 0.0M
2022-06-14 24.00 24.50 23.00 24.50 0.0M
2022-06-13 24.80 24.80 24.10 24.30 0.0M
2022-06-10 23.90 24.90 23.80 24.50 0.0M
2022-06-09 24.40 25.20 24.20 24.50 0.0M
2022-06-08 24.90 24.90 24.20 24.90 0.0M
2022-06-07 24.40 24.90 24.00 24.90 0.0M
2022-06-06 24.80 25.00 24.80 24.90 0.0M
2022-06-03 23.90 25.00 23.80 24.70 0.0M
2022-06-02 24.00 25.00 24.00 24.40 0.0M
2022-06-01 24.00 24.50 23.80 24.30 0.0M
2022-05-31 24.50 25.00 24.00 24.00 0.0M
2022-05-30 23.80 25.00 23.80 24.10 0.0M
2022-05-27 24.30 24.30 24.20 24.20 0.0M
2022-05-26 24.00 24.00 24.00 24.00 0.0M
2022-05-25 24.80 25.20 24.00 24.00 0.0M
2022-05-24 24.50 24.50 24.50 24.50 0.0M
2022-05-23 24.00 25.00 24.00 25.00 0.0M
2022-05-20 23.50 24.30 23.50 24.30 0.0M
2022-05-19 23.50 23.70 23.30 23.30 0.0M
2022-05-18 24.00 24.00 23.80 23.80 0.0M
2022-05-17 24.10 24.60 24.00 24.40 0.0M
2022-05-16 23.70 24.10 23.70 24.10 0.0M
2022-05-13 23.60 24.40 23.60 24.40 0.0M
2022-05-12 23.70 23.70 23.60 23.60 0.0M
2022-05-11 23.90 23.90 21.30 22.80 0.0M
2022-05-10 24.00 24.40 24.00 24.30 0.0M
2022-05-09 23.90 24.40 23.90 24.40 0.0M
2022-05-06 23.80 23.80 23.60 23.60 0.0M
2022-05-05 23.30 23.60 23.30 23.60 0.0M
2022-05-04 23.80 24.00 23.60 23.90 0.0M
2022-05-03 23.80 24.20 23.20 23.60 0.0M
2022-05-02 24.00 24.00 23.30 23.70 0.0M
2022-04-29 23.70 24.00 23.50 24.00 0.0M
2022-04-28 23.80 24.50 23.40 23.40 0.0M
2022-04-27 23.40 24.00 23.40 23.50 0.0M
2022-04-26 23.80 25.00 23.80 24.00 0.0M
2022-04-25 24.00 25.00 24.00 24.50 0.0M
2022-04-22 24.10 24.30 24.10 24.30 0.0M
2022-04-21 23.80 24.90 23.80 24.90 0.0M
2022-04-20 23.70 24.00 22.50 23.60 0.0M
2022-04-19 23.70 23.70 23.30 23.70 0.0M
2022-04-14 23.10 23.40 22.20 23.40 0.0M
2022-04-13 23.60 23.80 23.00 23.80 0.0M
2022-04-12 23.10 23.40 23.10 23.40 0.0M
2022-04-11 22.80 23.20 22.80 23.10 0.0M
2022-04-08 22.50 22.80 22.50 22.80 0.0M
2022-04-07 22.70 23.00 22.10 22.70 0.0M
2022-04-06 22.60 22.80 22.30 22.60 0.0M
2022-04-05 21.90 22.60 21.90 22.40 0.0M
2022-04-04 21.60 21.90 21.60 21.80 0.0M
2022-04-01 21.40 21.90 21.40 21.70 0.0M
2022-03-31 21.60 21.60 21.60 21.60 0.0M
2022-03-30 21.00 21.60 21.00 21.50 0.0M
2022-03-29 21.60 21.60 21.60 21.60 0.0M
2022-03-28 21.10 21.60 21.00 21.60 0.0M
2022-03-25 20.20 21.30 20.20 21.30 0.0M
2022-03-24 21.40 21.50 21.00 21.30 0.0M
2022-03-23 21.40 21.90 21.40 21.70 0.0M
2022-03-22 22.00 22.40 21.50 21.70 0.0M
2022-03-21 22.50 22.50 22.00 22.00 0.0M
2022-03-18 22.30 22.30 22.30 22.30 0.0M
2022-03-17 22.70 22.70 22.00 22.30 0.0M
2022-03-16 21.60 23.90 21.60 22.00 0.0M
2022-03-15 21.70 22.50 21.60 21.80 0.0M
2022-03-14 21.60 21.60 21.10 21.40 0.0M
2022-03-11 20.80 21.40 20.80 21.40 0.0M
2022-03-10 21.20 21.40 21.20 21.40 0.0M
2022-03-09 21.40 21.40 21.40 21.40 0.0M
2022-03-08 21.00 21.10 21.00 21.00 0.0M
2022-03-07 21.20 22.00 21.00 21.60 0.0M
2022-03-04 22.80 22.80 21.60 21.60 0.0M
2022-03-03 21.50 22.30 21.50 22.30 0.0M
2022-03-02 22.30 22.40 22.00 22.20 0.0M
2022-03-01 22.40 22.40 22.20 22.20 0.0M
2022-02-28 23.00 23.00 22.70 22.70 0.0M
2022-02-25 22.90 22.90 22.80 22.80 0.0M
2022-02-24 21.00 22.30 21.00 22.30 0.0M
2022-02-23 22.50 23.20 22.50 23.10 0.0M
2022-02-22 22.50 22.50 22.00 22.30 0.0M
2022-02-21 23.70 23.70 22.40 23.00 0.0M
2022-02-18 23.70 23.70 22.10 22.10 0.0M
2022-02-17 23.10 23.70 23.10 23.10 0.0M
2022-02-16 23.70 23.70 23.00 23.00 0.0M
2022-02-15 23.00 23.60 23.00 23.40 0.0M
2022-02-14 23.00 24.00 21.10 23.00 0.0M
2022-02-11 23.50 23.80 23.40 23.80 0.0M
2022-02-10 23.70 23.70 23.70 23.70 0.0M
2022-02-09 23.50 24.30 23.50 23.80 0.0M
2022-02-08 23.00 23.50 22.50 23.00 0.0M
2022-02-07 23.00 23.60 22.90 22.90 0.0M
2022-02-04 23.00 23.20 22.80 23.20 0.0M
2022-02-03 22.50 22.80 22.10 22.80 0.0M
2022-02-02 22.30 22.70 22.10 22.40 0.0M
2022-02-01 22.50 22.60 22.00 22.30 0.0M
2022-01-31 24.00 24.00 23.00 23.40 0.0M
2022-01-28 23.00 23.70 23.00 23.60 0.0M
2022-01-27 23.10 23.70 23.10 23.50 0.0M
2022-01-26 23.10 23.70 23.10 23.40 0.0M
2022-01-25 23.80 23.80 23.70 23.70 0.0M
2022-01-24 23.60 24.90 23.00 24.20 0.0M
2022-01-21 23.30 23.60 23.30 23.60 0.0M
2022-01-20 23.20 23.20 23.20 23.20 0.0M
2022-01-19 24.70 25.00 23.00 23.60 0.0M
2022-01-18 24.50 24.50 24.50 24.50 0.0M
2022-01-17 25.10 25.10 24.10 24.50 0.0M
2022-01-14 25.00 25.50 25.00 25.50 0.0M
2022-01-13 25.00 25.20 24.90 25.20 0.0M
2022-01-12 25.60 25.60 25.10 25.10 0.0M
2022-01-11 24.80 26.00 24.80 25.30 0.0M
2022-01-10 25.50 25.90 25.00 25.20 0.0M
2022-01-07 26.40 26.40 25.00 25.30 0.0M
2022-01-06 26.00 26.60 25.80 26.20 0.0M
2022-01-05 25.40 26.40 25.40 26.40 0.0M
2022-01-04 25.40 26.00 24.60 25.20 0.0M
2022-01-03 26.70 26.80 26.10 26.30 0.0M